Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 2,654,000 |
1 Feb 2017 | HKD | 1.07 | 1.14 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 3,436,000 |
31 Jan 2017 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.02 (-1.83%) | 769,980 |
26 Jan 2017 | HKD | 1.08 | 1.1 | 1.05 | 1.09 | 1.09 | +0.01 (+0.93%) | 4,912,000 |
25 Jan 2017 | HKD | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 3,292,000 |
24 Jan 2017 | HKD | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 6,690,000 |
23 Jan 2017 | HKD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,388,000 |
20 Jan 2017 | HKD | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 1,220,000 |
19 Jan 2017 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,302,000 |
18 Jan 2017 | HKD | 1 | 1.05 | 0.99 | 1.04 | 1.04 | +0.04 (+4%) | 6,664,000 |
17 Jan 2017 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 1,248,000 |
16 Jan 2017 | HKD | 1 | 1.01 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 758,000 |
13 Jan 2017 | HKD | 0.99 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 1,838,000 |
12 Jan 2017 | HKD | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 654,000 |
11 Jan 2017 | HKD | 0.99 | 1 | 0.99 | 0.99 | 0.99 | +0.01 (+1.02%) | 830,000 |
10 Jan 2017 | HKD | 0.99 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 1,520,000 |
9 Jan 2017 | HKD | 0.98 | 1 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 1,982,000 |
6 Jan 2017 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 4,430,844 |
5 Jan 2017 | HKD | 0.99 | 1 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 3,192,000 |
4 Jan 2017 | HKD | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 1,084,000 |
3 Jan 2017 | HKD | 0.99 | 1 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 3,656,000 |
2 Jan 2017 | HKD | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 0.98 | 1 | 0.95 | 0.99 | 0.99 | +0.01 (+1.02%) | 6,702,000 |
29 Dec 2016 | HKD | 0.96 | 0.99 | 0.93 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,066,000 |
28 Dec 2016 | HKD | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | +0.03 (+3.23%) | 1,572,000 |
27 Dec 2016 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 0.9 | 0.95 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,386,000 |